Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 152.07 | 153.71 | 150.99 | 151.40 | 177,212 | -1.23(-0.81%) |
Dec 28, 2023 | 152.43 | 153.18 | 151.96 | 152.63 | 143,296 | +0.28(+0.18%) |
Dec 27, 2023 | 152.62 | 152.88 | 151.69 | 152.35 | 134,059 | +0.60(+0.40%) |
Dec 26, 2023 | 151.40 | 152.30 | 151.24 | 151.75 | 119,207 | +0.35(+0.23%) |
Dec 22, 2023 | 151.83 | 152.43 | 150.81 | 151.40 | 127,580 | -0.07(-0.05%) |
Dec 21, 2023 | 150.11 | 151.76 | 149.41 | 151.47 | 157,420 | +2.40(+1.61%) |
Dec 20, 2023 | 152.98 | 154.11 | 149.05 | 149.07 | 176,399 | -3.81(-2.49%) |
Dec 19, 2023 | 150.58 | 152.98 | 149.50 | 152.88 | 260,930 | +2.35(+1.56%) |
Dec 18, 2023 | 151.22 | 153.43 | 149.52 | 150.53 | 198,015 | +0.19(+0.13%) |
Dec 15, 2023 | 153.08 | 153.60 | 149.06 | 150.34 | 853,510 | -3.08(-2.01%) |
Dec 14, 2023 | 146.22 | 156.36 | 146.14 | 153.42 | 571,184 | +9.46(+6.57%) |
Dec 13, 2023 | 141.39 | 144.38 | 140.58 | 143.96 | 245,273 | +2.45(+1.73%) |
Dec 12, 2023 | 139.39 | 141.77 | 139.21 | 141.51 | 211,109 | +2.25(+1.62%) |
Dec 11, 2023 | 138.83 | 140.20 | 138.83 | 139.26 | 128,154 | +0.38(+0.27%) |
Dec 08, 2023 | 136.62 | 139.14 | 136.62 | 138.88 | 232,472 | +2.53(+1.85%) |
Dec 07, 2023 | 137.20 | 138.02 | 135.20 | 136.35 | 190,009 | -0.21(-0.15%) |
Dec 06, 2023 | 136.30 | 138.24 | 136.25 | 136.56 | 167,388 | +0.76(+0.56%) |
Dec 05, 2023 | 137.14 | 137.14 | 135.72 | 135.80 | 181,220 | -1.98(-1.44%) |
Dec 04, 2023 | 136.73 | 138.15 | 136.54 | 137.78 | 159,503 | +0.99(+0.72%) |
Dec 01, 2023 | 135.25 | 137.01 | 135.25 | 136.79 | 531,834 | +1.26(+0.93%) |
Nov 30, 2023 | 134.63 | 138.05 | 134.59 | 135.53 | 498,988 | +1.93(+1.44%) |
Nov 29, 2023 | 132.52 | 134.32 | 132.23 | 133.60 | 290,659 | +1.50(+1.14%) |
Nov 28, 2023 | 132.53 | 133.02 | 131.79 | 132.10 | 189,348 | -0.19(-0.14%) |
Nov 27, 2023 | 133.06 | 133.24 | 131.32 | 132.29 | 225,899 | -1.54(-1.15%) |
Nov 24, 2023 | 132.79 | 134.14 | 132.35 | 133.83 | 80,507 | +0.65(+0.49%) |
Nov 22, 2023 | 132.81 | 133.92 | 132.23 | 133.18 | 149,606 | +1.10(+0.83%) |
Nov 21, 2023 | 133.63 | 133.68 | 132.03 | 132.08 | 241,135 | -2.25(-1.67%) |
Nov 20, 2023 | 136.15 | 136.15 | 134.18 | 134.33 | 234,199 | -2.13(-1.56%) |
Nov 17, 2023 | 135.64 | 136.62 | 134.54 | 136.46 | 156,886 | +2.02(+1.50%) |
Nov 16, 2023 | 134.87 | 135.40 | 134.09 | 134.44 | 538,049 | -0.46(-0.34%) |
Nov 15, 2023 | 134.25 | 135.62 | 133.94 | 134.90 | 563,723 | +0.25(+0.19%) |
Nov 14, 2023 | 133.43 | 136.72 | 133.22 | 134.65 | 377,756 | +4.12(+3.16%) |
Nov 13, 2023 | 131.41 | 131.72 | 129.96 | 130.53 | 173,513 | -1.87(-1.41%) |
Nov 10, 2023 | 129.74 | 132.48 | 129.74 | 132.40 | 304,988 | +2.73(+2.10%) |
Nov 09, 2023 | 131.04 | 132.22 | 129.54 | 129.67 | 259,555 | -0.67(-0.51%) |
Nov 08, 2023 | 129.99 | 131.87 | 129.99 | 130.34 | 275,895 | +0.22(+0.17%) |
Nov 07, 2023 | 130.36 | 131.94 | 129.76 | 130.12 | 289,424 | -0.36(-0.28%) |
Nov 06, 2023 | 137.61 | 137.92 | 130.08 | 130.48 | 433,859 | +2.53(+1.98%) |
Nov 03, 2023 | 127.03 | 129.13 | 126.41 | 127.95 | 312,128 | +3.08(+2.47%) |
Nov 02, 2023 | 124.50 | 124.97 | 123.62 | 124.88 | 555,520 | +1.64(+1.33%) |
Nov 01, 2023 | 123.53 | 123.58 | 121.54 | 123.23 | 260,858 | +0.50(+0.41%) |
Oct 31, 2023 | 123.25 | 123.81 | 122.11 | 122.73 | 157,812 | -0.16(-0.13%) |
Oct 30, 2023 | 123.61 | 123.61 | 122.33 | 122.89 | 186,418 | +0.33(+0.27%) |
Oct 27, 2023 | 123.94 | 123.94 | 121.55 | 122.56 | 180,676 | -0.49(-0.40%) |
Oct 26, 2023 | 121.88 | 124.09 | 121.88 | 123.06 | 166,467 | +1.54(+1.27%) |
Oct 25, 2023 | 122.39 | 122.40 | 120.20 | 121.52 | 143,302 | -1.72(-1.40%) |
Oct 24, 2023 | 123.52 | 124.72 | 122.94 | 123.23 | 161,819 | +0.43(+0.35%) |
Oct 23, 2023 | 122.89 | 124.56 | 122.26 | 122.81 | 174,669 | -1.02(-0.82%) |
Oct 20, 2023 | 125.81 | 126.32 | 123.72 | 123.83 | 215,898 | -1.34(-1.07%) |
Oct 19, 2023 | 126.90 | 127.62 | 124.85 | 125.17 | 225,098 | -1.73(-1.36%) |
Oct 18, 2023 | 129.10 | 129.10 | 126.57 | 126.89 | 136,332 | -3.54(-2.71%) |
Oct 17, 2023 | 127.17 | 131.34 | 127.17 | 130.43 | 277,205 | +2.78(+2.18%) |
Oct 16, 2023 | 126.69 | 129.08 | 126.69 | 127.65 | 239,874 | +2.36(+1.88%) |
Oct 13, 2023 | 127.81 | 128.98 | 124.67 | 125.30 | 192,679 | -2.27(-1.78%) |
Oct 12, 2023 | 131.70 | 131.70 | 126.45 | 127.56 | 255,639 | -3.43(-2.62%) |
Oct 11, 2023 | 130.88 | 131.98 | 130.58 | 130.99 | 258,877 | +0.44(+0.34%) |
Oct 10, 2023 | 130.33 | 131.57 | 130.22 | 130.55 | 197,749 | +0.69(+0.53%) |
Oct 09, 2023 | 129.95 | 130.86 | 128.94 | 129.86 | 159,558 | -0.73(-0.56%) |
Oct 06, 2023 | 128.58 | 131.92 | 128.58 | 130.59 | 410,811 | +1.44(+1.11%) |
Oct 05, 2023 | 127.01 | 129.30 | 127.01 | 129.15 | 178,959 | +1.74(+1.37%) |
Oct 04, 2023 | 127.29 | 127.68 | 125.92 | 127.41 | 255,343 | +0.38(+0.30%) |
Oct 03, 2023 | 129.77 | 130.25 | 126.56 | 127.03 | 341,868 | -4.03(-3.07%) |